Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.400 | 2.505 | 1.350 | 1.430 | 2,447,015 | -0.97(-40.29%) |
Sep 28, 2023 | 2.400 | 2.535 | 2.390 | 2.395 | 78,616 | -0.05(-2.04%) |
Sep 27, 2023 | 2.850 | 2.850 | 2.385 | 2.445 | 181,049 | -0.31(-11.09%) |
Sep 26, 2023 | 2.840 | 2.910 | 2.730 | 2.750 | 90,577 | -0.15(-5.17%) |
Sep 25, 2023 | 2.990 | 2.915 | 2.810 | 2.900 | 99,057 | -0.16(-5.23%) |
Sep 22, 2023 | 3.020 | 3.150 | 2.960 | 3.060 | 32,091 | +0.02(+0.66%) |
Sep 21, 2023 | 3.090 | 3.150 | 2.972 | 3.040 | 47,976 | -0.11(-3.49%) |
Sep 20, 2023 | 3.170 | 3.280 | 3.129 | 3.150 | 32,288 | -0.07(-2.17%) |
Sep 19, 2023 | 3.210 | 3.320 | 3.150 | 3.220 | 26,271 | +0.00(+0.00%) |
Sep 18, 2023 | 3.300 | 3.360 | 3.190 | 3.220 | 59,326 | -0.13(-3.88%) |
Sep 15, 2023 | 3.300 | 3.440 | 3.150 | 3.350 | 366,412 | +0.11(+3.40%) |
Sep 14, 2023 | 3.100 | 3.400 | 3.040 | 3.240 | 58,638 | +0.19(+6.23%) |
Sep 13, 2023 | 2.960 | 3.160 | 2.960 | 3.050 | 69,521 | +0.11(+3.74%) |
Sep 12, 2023 | 3.110 | 3.250 | 2.940 | 2.940 | 94,622 | -0.21(-6.67%) |
Sep 11, 2023 | 3.240 | 3.310 | 3.110 | 3.150 | 48,229 | -0.10(-3.08%) |
Sep 08, 2023 | 3.230 | 3.370 | 3.150 | 3.250 | 40,493 | +0.03(+0.93%) |
Sep 07, 2023 | 3.270 | 3.430 | 3.140 | 3.220 | 45,849 | -0.13(-3.88%) |
Sep 06, 2023 | 3.350 | 3.460 | 3.210 | 3.350 | 67,619 | -0.07(-2.05%) |
Sep 05, 2023 | 3.170 | 3.620 | 3.150 | 3.420 | 79,617 | +0.23(+7.21%) |
Sep 01, 2023 | 3.320 | 3.360 | 3.190 | 3.190 | 24,240 | -0.14(-4.20%) |
Aug 31, 2023 | 3.380 | 3.600 | 3.280 | 3.330 | 33,098 | -0.11(-3.20%) |
Aug 30, 2023 | 3.490 | 3.590 | 3.358 | 3.440 | 29,992 | +0.01(+0.29%) |
Aug 29, 2023 | 3.160 | 3.680 | 3.151 | 3.430 | 139,950 | +0.26(+8.20%) |
Aug 28, 2023 | 3.150 | 3.270 | 3.100 | 3.170 | 29,554 | +0.07(+2.26%) |
Aug 25, 2023 | 3.150 | 3.155 | 3.050 | 3.100 | 35,131 | -0.08(-2.52%) |
Aug 24, 2023 | 3.170 | 3.190 | 3.010 | 3.180 | 41,269 | +0.02(+0.63%) |
Aug 23, 2023 | 3.210 | 3.210 | 3.080 | 3.160 | 37,059 | -0.04(-1.25%) |
Aug 22, 2023 | 3.250 | 3.263 | 3.120 | 3.200 | 16,116 | -0.05(-1.54%) |
Aug 21, 2023 | 3.270 | 3.290 | 3.040 | 3.250 | 52,755 | +0.02(+0.62%) |
Aug 18, 2023 | 3.190 | 3.250 | 3.080 | 3.230 | 45,587 | +0.02(+0.62%) |
Aug 17, 2023 | 3.020 | 3.230 | 2.995 | 3.210 | 95,158 | +0.19(+6.29%) |
Aug 16, 2023 | 3.250 | 3.250 | 2.950 | 3.020 | 94,885 | -0.22(-6.79%) |
Aug 15, 2023 | 3.420 | 3.420 | 3.150 | 3.240 | 107,142 | -0.09(-2.70%) |
Aug 14, 2023 | 3.270 | 3.480 | 3.250 | 3.330 | 58,113 | -0.02(-0.60%) |
Aug 11, 2023 | 3.220 | 3.420 | 3.210 | 3.350 | 95,569 | +0.10(+3.08%) |
Aug 10, 2023 | 3.270 | 3.400 | 3.170 | 3.250 | 84,191 | -0.02(-0.61%) |
Aug 09, 2023 | 3.330 | 3.500 | 3.250 | 3.270 | 117,951 | -0.07(-2.10%) |
Aug 08, 2023 | 3.480 | 3.510 | 3.310 | 3.340 | 90,527 | -0.15(-4.30%) |
Aug 07, 2023 | 3.340 | 3.720 | 3.251 | 3.490 | 294,286 | +0.20(+6.08%) |
Aug 04, 2023 | 3.250 | 3.490 | 3.200 | 3.290 | 91,733 | +0.02(+0.61%) |
Aug 03, 2023 | 3.520 | 3.570 | 3.250 | 3.270 | 149,651 | -0.34(-9.42%) |
Aug 02, 2023 | 3.850 | 3.870 | 3.480 | 3.610 | 265,477 | -0.28(-7.20%) |
Aug 01, 2023 | 4.000 | 4.000 | 3.780 | 3.890 | 81,046 | -0.09(-2.26%) |
Jul 31, 2023 | 3.950 | 4.100 | 3.770 | 3.980 | 356,891 | +0.05(+1.27%) |
Jul 28, 2023 | 3.750 | 4.030 | 3.750 | 3.930 | 272,785 | +0.17(+4.52%) |
Jul 27, 2023 | 3.820 | 3.960 | 3.730 | 3.760 | 342,168 | +0.05(+1.35%) |
Jul 26, 2023 | 3.450 | 3.800 | 3.360 | 3.710 | 390,179 | +0.34(+10.09%) |
Jul 25, 2023 | 3.410 | 3.500 | 3.230 | 3.370 | 252,341 | +0.01(+0.30%) |
Jul 24, 2023 | 3.290 | 3.380 | 3.210 | 3.360 | 158,807 | +0.05(+1.51%) |
Jul 21, 2023 | 3.310 | 3.420 | 3.260 | 3.310 | 84,063 | +0.06(+1.85%) |
Jul 20, 2023 | 3.600 | 3.740 | 3.201 | 3.250 | 229,965 | -0.32(-8.96%) |
Jul 19, 2023 | 3.520 | 3.700 | 3.480 | 3.570 | 290,258 | +0.07(+2.00%) |
Jul 18, 2023 | 3.210 | 3.525 | 3.100 | 3.500 | 413,146 | +0.25(+7.53%) |
Jul 17, 2023 | 3.170 | 3.290 | 3.085 | 3.255 | 183,276 | +0.06(+2.04%) |
Jul 14, 2023 | 3.180 | 3.320 | 3.032 | 3.190 | 254,164 | -0.02(-0.62%) |
Jul 13, 2023 | 3.000 | 3.230 | 3.000 | 3.210 | 440,753 | +0.18(+5.94%) |
Jul 12, 2023 | 3.160 | 3.298 | 2.970 | 3.030 | 675,952 | +0.03(+1.17%) |
Jul 11, 2023 | 3.400 | 3.590 | 2.960 | 2.995 | 820,555 | -0.48(-13.69%) |
Jul 10, 2023 | 4.350 | 4.350 | 3.392 | 3.470 | 1,281,978 | -0.79(-18.54%) |
Jul 07, 2023 | 5.180 | 5.200 | 4.230 | 4.260 | 826,357 | -0.94(-18.08%) |
Jul 06, 2023 | 5.430 | 5.480 | 5.020 | 5.200 | 368,070 | -0.33(-5.97%) |
Jul 05, 2023 | 5.360 | 5.740 | 5.200 | 5.530 | 491,779 | +0.23(+4.34%) |